시장 데이터를 불러오는 중
전체 종목
Franklin FTSE South Korea ETF 과거 주가
Franklin FTSE South Korea ETF · FLKR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE South Korea ETF · FLKR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,514 | ₩78,635 | ₩77,898 | ₩78,260 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,212 | ₩79,245 | ₩76,764 | ₩77,763 | -1.83% | 68만 |
| 2026.10.07 | ₩80,459 | ₩81,418 | ₩79,721 | ₩80,955 | +0.62% | 71만 |
| 2026.10.06 | ₩83,919 | ₩83,945 | ₩82,148 | ₩82,148 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,200 | ₩84,616 | ₩83,809 | ₩84,053 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,053 | ₩84,696 | ₩83,476 | ₩84,549 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,915 | ₩81,988 | ₩80,023 | ₩81,840 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,411 | ₩81,599 | ₩80,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,633 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,095 | ₩82,336 | ₩81,290 | ₩82,336 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,478 | ₩81,585 | ₩79,654 | ₩80,875 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,853 | ₩82,443 | ₩81,062 | ₩82,269 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,384 | ₩81,540 | ₩79,909 | ₩80,244 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,631 | ₩82,806 | ₩81,237 | ₩81,585 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,430 | ₩84,745 | ₩82,423 | ₩84,576 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,108 | ₩83,261 | ₩81,692 | ₩83,168 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,198 | ₩79,668 | ₩78,286 | ₩79,668 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,097 | ₩80,794 | ₩80,011 | ₩80,405 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,279 | ₩79,574 | ₩76,831 | ₩77,375 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,037 | ₩79,037 | ₩77,576 | ₩78,005 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩78,984 | ₩79,319 | ₩77,723 | ₩78,099 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,624 | ₩83,838 | ₩82,953 | ₩83,302 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,867 | ₩82,323 | ₩80,673 | ₩80,754 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,784 | ₩85,219 | ₩83,328 | ₩84,039 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,079 | ₩84,388 | ₩83,288 | ₩83,436 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,311 | ₩83,335 | ₩80,204 | ₩83,288 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,970 | ₩80,150 | ₩78,152 | ₩80,150 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,246 | ₩79,225 | ₩78,058 | ₩79,091 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,809 | ₩79,493 | ₩77,375 | ₩77,871 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,124 | ₩80,620 | ₩79,252 | ₩79,949 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,593 | ₩81,210 | ₩79,587 | ₩79,788 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,767 | ₩80,848 | ₩79,340 | ₩80,566 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,426 | ₩80,030 | ₩79,037 | ₩79,373 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩78,997 | ₩79,775 | ₩78,347 | ₩79,694 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,965 | ₩77,965 | ₩75,672 | ₩76,852 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,239 | ₩79,426 | ₩78,340 | ₩78,447 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,938 | ₩79,192 | ₩77,576 | ₩78,581 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,729 | ₩78,729 | ₩76,530 | ₩77,160 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,670 | ₩78,300 | ₩75,316 | ₩75,497 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,170 | ₩83,885 | ₩81,127 | ₩81,652 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,539 | ₩81,170 | ₩79,106 | ₩79,520 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,683 | ₩80,090 | ₩77,442 | ₩78,984 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,562 | ₩77,924 | ₩77,019 | ₩77,804 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,223 | ₩74,973 | ₩73,767 | ₩74,317 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,802 | ₩73,526 | ₩72,239 | ₩72,681 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,800 | ₩74,921 | ₩71,944 | ₩73,808 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,930 | ₩74,532 | ₩71,018 | ₩72,909 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,840 | ₩75,967 | ₩74,599 | ₩74,840 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,499 | ₩76,087 | ₩73,392 | ₩75,403 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,779 | ₩71,126 | ₩67,264 | ₩70,710 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,118 | ₩72,708 | ₩68,631 | ₩69,047 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,036 | ₩70,764 | ₩66,781 | ₩70,656 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,480 | ₩67,760 | ₩62,986 | ₩63,495 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,049 | ₩68,269 | ₩65,480 | ₩66,821 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,325 | ₩73,388 | ₩69,074 | ₩70,804 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,022 | ₩74,237 | ₩71,742 | ₩71,836 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,189 | ₩76,932 | ₩74,384 | ₩76,329 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,022 | ₩75,712 | ₩73,982 | ₩74,907 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,491 | ₩76,436 | ₩74,104 | ₩75,940 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,426 | ₩73,513 | ₩71,541 | ₩71,541 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,074 | ₩73,903 | ₩67,880 | ₩71,193 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,218 | ₩73,673 | ₩70,991 | ₩71,568 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,892 | ₩76,945 | ₩72,701 | ₩75,336 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,074 | ₩77,777 | ₩75,363 | ₩77,482 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,014 | ₩75,913 | ₩73,694 | ₩74,036 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,627 | ₩81,025 | ₩78,769 | ₩80,512 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,365 | ₩81,089 | ₩79,627 | ₩80,620 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,758 | ₩80,284 | ₩76,704 | ₩80,083 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,976 | ₩80,968 | ₩78,112 | ₩79,708 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,422 | ₩84,549 | ₩83,040 | ₩83,650 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,277 | ₩82,966 | ₩76,932 | ₩79,225 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,342 | ₩84,447 | ₩81,800 | ₩81,947 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,681 | ₩88,706 | ₩86,440 | ₩88,612 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,689 | ₩86,399 | ₩82,645 | ₩86,279 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,058 | ₩88,156 | ₩84,877 | ₩86,386 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,643 | ₩92,152 | ₩87,424 | ₩89,940 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,271 | ₩87,579 | ₩84,214 | ₩86,453 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,514 | ₩88,341 | ₩84,522 | ₩84,763 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,229 | ₩97,208 | ₩95,759 | ₩96,886 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,083 | ₩96,953 | ₩94,083 | ₩96,135 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,683 | ₩92,796 | ₩89,175 | ₩89,510 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,039 | ₩92,394 | ₩88,545 | ₩88,934 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,846 | ₩91,348 | ₩89,175 | ₩91,227 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,959 | ₩86,198 | ₩83,000 | ₩85,139 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,963 | ₩85,890 | ₩79,560 | ₩85,729 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,796 | ₩81,532 | ₩76,570 | ₩76,945 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,838 | ₩83,884 | ₩75,685 | ₩79,601 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,593 | ₩81,411 | ₩79,064 | ₩80,124 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,330 | ₩82,068 | ₩75,390 | ₩75,390 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,373 | ₩89,014 | ₩84,884 | ₩88,089 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,554 | ₩92,903 | ₩90,395 | ₩92,152 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,187 | ₩93,118 | ₩90,664 | ₩92,890 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,482 | ₩94,284 | ₩90,488 | ₩93,815 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,148 | ₩89,980 | ₩88,451 | ₩88,867 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,648 | ₩89,630 | ₩85,099 | ₩89,430 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,392 | ₩87,600 | ₩84,281 | ₩85,943 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,254 | ₩87,123 | ₩84,234 | ₩86,708 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,633 | ₩80,700 | ₩78,823 | ₩78,823 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,185 | ₩81,089 | ₩78,716 | ₩80,727 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,135 | ₩77,777 | ₩75,095 | ₩77,737 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,909 | ₩77,226 | ₩72,426 | ₩75,470 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,212 | ₩79,359 | ₩75,242 | ₩76,530 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,777 | ₩78,836 | ₩76,825 | ₩77,857 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,108 | ₩82,934 | ₩81,585 | ₩82,591 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,424 | ₩82,161 | ₩80,030 | ₩82,014 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,917 | ₩80,325 | ₩75,417 | ₩77,375 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,873 | ₩84,374 | ₩82,470 | ₩83,851 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,815 | ₩82,578 | ₩79,768 | ₩82,430 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,930 | ₩79,158 | ₩76,744 | ₩76,892 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,353 | ₩79,306 | ₩77,019 | ₩79,171 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,486 | ₩76,476 | ₩73,405 | ₩75,725 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,131 | ₩73,298 | ₩70,938 | ₩71,434 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,704 | ₩71,568 | ₩69,704 | ₩70,764 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,819 | ₩70,455 | ₩67,854 | ₩69,798 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,028 | ₩68,256 | ₩66,687 | ₩67,223 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,116 | ₩67,867 | ₩66,492 | ₩67,411 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,269 | ₩68,779 | ₩67,880 | ₩68,310 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,700 | ₩67,559 | ₩66,379 | ₩67,156 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,593 | ₩67,143 | ₩64,421 | ₩65,467 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,003 | ₩67,706 | ₩65,802 | ₩67,639 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,003 | ₩66,218 | ₩63,536 | ₩63,710 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,145 | ₩65,514 | ₩64,579 | ₩65,172 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,614 | ₩67,170 | ₩65,198 | ₩66,137 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,831 | ₩64,501 | ₩63,254 | ₩63,898 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,771 | ₩63,053 | ₩62,195 | ₩62,905 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,819 | ₩63,697 | ₩61,698 | ₩63,643 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,204 | ₩61,551 | ₩59,057 | ₩61,243 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,170 | ₩60,532 | ₩59,700 | ₩60,170 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,191 | ₩60,787 | ₩58,641 | ₩60,451 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,894 | ₩61,055 | ₩59,057 | ₩60,800 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,833 | ₩55,382 | ₩53,277 | ₩55,382 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,564 | ₩55,007 | ₩53,907 | ₩54,699 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,091 | ₩54,202 | ₩50,877 | ₩53,465 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,524 | ₩55,812 | ₩54,162 | ₩54,752 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,287 | ₩53,693 | ₩50,045 | ₩53,465 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,674 | ₩52,713 | ₩50,072 | ₩50,649 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,942 | ₩53,465 | ₩52,097 | ₩52,687 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,162 | ₩54,401 | ₩52,097 | ₩52,137 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,241 | ₩56,656 | ₩55,195 | ₩55,530 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,248 | ₩56,750 | ₩55,197 | ₩55,986 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,273 | ₩58,426 | ₩56,254 | ₩58,172 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,488 | ₩57,595 | ₩54,497 | ₩54,699 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩55,986 | ₩58,842 | ₩55,382 | ₩58,561 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,266 | ₩58,802 | ₩57,394 | ₩57,474 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,614 | ₩59,097 | ₩57,904 | ₩58,386 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,018 | ₩58,225 | ₩56,817 | ₩57,689 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,423 | ₩56,120 | ₩53,693 | ₩53,974 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,932 | ₩55,932 | ₩53,639 | ₩53,639 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,059 | ₩58,111 | ₩56,643 | ₩57,716 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,394 | ₩59,794 | ₩56,656 | ₩56,804 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,639 | ₩57,971 | ₩52,821 | ₩57,917 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,304 | ₩55,577 | ₩52,741 | ₩54,953 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,133 | ₩57,360 | ₩53,170 | ₩54,658 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,066 | ₩60,921 | ₩55,814 | ₩58,239 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,469 | ₩58,654 | ₩54,337 | ₩57,635 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,704 | ₩65,051 | ₩62,436 | ₩64,220 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,555 | ₩65,963 | ₩64,461 | ₩65,802 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,834 | ₩66,982 | ₩63,868 | ₩65,413 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩64,997 | ₩65,205 | ₩64,528 | ₩64,863 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,570 | ₩63,408 | ₩62,221 | ₩62,932 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,269 | ₩61,618 | ₩60,612 | ₩60,760 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,036 | ₩61,873 | ₩59,969 | ₩61,779 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,547 | ₩58,990 | ₩58,266 | ₩58,990 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,300 | ₩58,507 | ₩57,032 | ₩57,971 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,823 | ₩58,038 | ₩56,643 | ₩57,193 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,434 | ₩58,612 | ₩56,093 | ₩58,467 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,145 | ₩58,641 | ₩56,670 | ₩57,099 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,677 | ₩57,166 | ₩55,329 | ₩57,126 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,900 | ₩54,900 | ₩54,149 | ₩54,511 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,296 | ₩55,342 | ₩54,028 | ₩55,168 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,183 | ₩54,578 | ₩53,123 | ₩54,578 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,231 | ₩53,237 | ₩51,762 | ₩52,513 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,382 | ₩55,423 | ₩52,338 | ₩52,620 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,101 | ₩55,195 | ₩53,720 | ₩54,377 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,312 | ₩53,329 | ₩52,003 | ₩53,063 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,819 | ₩55,382 | ₩53,639 | ₩53,733 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,047 | ₩55,061 | ₩53,291 | ₩54,538 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,913 | ₩55,034 | ₩54,088 | ₩54,913 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩52,996 | ₩53,720 | ₩52,996 | ₩53,720 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,588 | ₩51,815 | ₩51,427 | ₩51,520 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,609 | ₩51,960 | ₩50,448 | ₩51,762 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,783 | ₩51,091 | ₩50,327 | ₩50,837 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩49,992 | ₩50,957 | ₩49,938 | ₩50,702 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,584 | ₩49,361 | ₩48,463 | ₩48,785 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩48,999 | ₩49,294 | ₩48,691 | ₩49,294 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,241 | ₩49,268 | ₩48,785 | ₩48,812 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,953 | ₩48,208 | ₩47,739 | ₩48,208 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,967 | ₩47,967 | ₩47,202 | ₩47,202 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,270 | ₩47,813 | ₩47,256 | ₩47,813 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,283 | ₩47,873 | ₩47,243 | ₩47,786 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,283 | ₩47,310 | ₩46,505 | ₩46,800 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩46,988 | ₩47,216 | ₩46,827 | ₩46,921 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,344 | ₩47,283 | ₩46,210 | ₩47,202 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,022 | ₩46,157 | ₩45,609 | ₩45,955 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,266 | ₩44,842 | ₩44,266 | ₩44,802 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,300 | ₩43,300 | ₩42,804 | ₩42,978 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,300 | ₩43,542 | ₩43,180 | ₩43,394 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,180 | ₩43,434 | ₩42,921 | ₩43,300 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩41,999 | ₩42,308 | ₩41,865 | ₩42,227 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,423 | ₩41,812 | ₩41,396 | ₩41,798 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,457 | ₩40,885 | ₩40,457 | ₩40,846 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,538 | ₩40,604 | ₩40,337 | ₩40,498 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,001 | ₩40,431 | ₩39,814 | ₩40,350 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,570 | ₩41,772 | ₩41,316 | ₩41,409 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,624 | ₩41,637 | ₩40,565 | ₩40,565 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,034 | ₩41,249 | ₩40,806 | ₩41,021 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,227 | ₩42,227 | ₩41,570 | ₩41,570 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,415 | ₩42,433 | ₩41,463 | ₩41,463 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,616 | ₩42,616 | ₩42,241 | ₩42,455 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,563 | ₩43,340 | ₩42,496 | ₩43,180 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,616 | ₩42,732 | ₩42,543 | ₩42,683 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,898 | ₩42,898 | ₩42,415 | ₩42,576 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,080 | ₩42,437 | ₩41,986 | ₩42,080 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,409 | ₩41,409 | ₩41,078 | ₩41,316 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,356 | ₩41,644 | ₩41,289 | ₩41,624 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,356 | ₩41,517 | ₩41,061 | ₩41,235 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,484 | ₩40,779 | ₩40,484 | ₩40,484 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,511 | ₩40,755 | ₩40,511 | ₩40,632 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,551 | ₩41,017 | ₩40,538 | ₩40,860 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,854 | ₩40,229 | ₩39,398 | ₩40,229 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,438 | ₩40,410 | ₩39,398 | ₩40,410 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,425 | ₩40,122 | ₩38,966 | ₩40,001 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,249 | ₩41,424 | ₩39,588 | ₩39,615 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,498 | ₩40,900 | ₩40,288 | ₩40,511 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,007 | ₩41,262 | ₩40,685 | ₩40,900 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,053 | ₩42,469 | ₩41,570 | ₩41,651 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,356 | ₩42,482 | ₩41,222 | ₩42,174 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,099 | ₩43,099 | ₩41,892 | ₩42,053 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩42,992 | ₩42,992 | ₩42,724 | ₩42,898 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,710 | ₩42,856 | ₩42,446 | ₩42,603 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,549 | ₩42,938 | ₩42,374 | ₩42,817 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,927 | ₩41,128 | ₩40,229 | ₩41,088 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,455 | ₩42,502 | ₩41,704 | ₩41,919 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,335 | ₩43,448 | ₩42,250 | ₩43,421 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,206 | ₩43,653 | ₩43,005 | ₩43,072 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,178 | ₩45,231 | ₩44,669 | ₩45,111 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,568 | ₩43,568 | ₩43,221 | ₩43,434 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,858 | ₩43,005 | ₩42,665 | ₩42,777 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,595 | ₩43,810 | ₩43,233 | ₩43,609 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,959 | ₩42,563 | ₩41,906 | ₩42,522 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,429 | ₩42,442 | ₩42,067 | ₩42,362 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,061 | ₩41,287 | ₩41,007 | ₩41,222 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,001 | ₩40,476 | ₩39,961 | ₩40,350 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,498 | ₩40,640 | ₩39,921 | ₩40,109 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,001 | ₩40,149 | ₩39,747 | ₩39,747 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,243 | ₩40,605 | ₩40,229 | ₩40,565 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,532 | ₩39,759 | ₩39,405 | ₩39,653 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,398 | ₩39,693 | ₩39,193 | ₩39,264 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,097 | ₩38,272 | ₩37,990 | ₩38,191 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,850 | ₩37,467 | ₩36,609 | ₩37,132 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,454 | ₩37,802 | ₩37,387 | ₩37,547 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,883 | ₩37,923 | ₩36,274 | ₩36,327 | -4.11% | 14.8만 |
|---|